Cass Information Sys (NQ: CASS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.554	5.554	5.554	5.554	1,181	+0.02(+0.27%)
May 27, 2005	5.458	5.539	5.415	5.539	12,050	+0.08(+1.42%)
May 26, 2005	5.658	5.728	5.462	5.462	13,505	-0.20(-3.45%)
May 25, 2005	5.589	5.657	5.589	5.657	2,880	+0.07(+1.22%)
May 24, 2005	5.589	5.589	5.589	5.589	0	+0.00(+0.00%)
May 23, 2005	5.589	5.589	5.589	5.589	0	+0.00(+0.00%)
May 20, 2005	5.346	5.589	5.346	5.589	2,880	+0.24(+4.51%)
May 19, 2005	5.207	5.348	5.207	5.348	1,920	+0.14(+2.68%)
May 17, 2005	5.209	5.209	5.209	5.209	2,218	-0.21(-3.82%)
May 16, 2005	5.415	5.415	5.415	5.415	0	+0.00(+0.00%)
May 13, 2005	5.546	5.546	5.415	5.415	7,115	-0.06(-1.02%)
May 12, 2005	5.513	5.513	5.471	5.471	1,608	-0.05(-0.86%)
May 11, 2005	5.515	5.518	5.515	5.518	4,321	+0.03(+0.61%)
May 10, 2005	5.485	5.485	5.485	5.485	960	+0.10(+1.94%)
May 09, 2005	5.381	5.381	5.381	5.381	0	+0.00(+0.00%)
May 06, 2005	5.381	5.381	5.381	5.381	0	+0.00(+0.00%)
May 05, 2005	5.381	5.381	5.381	5.381	513	+0.10(+1.97%)
May 04, 2005	5.277	5.277	5.277	5.277	0	+0.00(+0.00%)
May 03, 2005	5.277	5.277	5.277	5.277	0	+0.00(+0.00%)
May 02, 2005	5.277	5.277	5.277	5.277	0	+0.00(+0.00%)
Apr 29, 2005	5.277	5.277	5.277	5.277	960	-0.00(-0.00%)
Apr 28, 2005	5.277	5.277	5.277	5.277	744	-0.14(-2.56%)
Apr 27, 2005	5.415	5.415	5.415	5.415	0	+0.00(+0.00%)
Apr 26, 2005	5.415	5.429	5.415	5.415	4,781	-0.17(-3.03%)
Apr 25, 2005	5.585	5.585	5.585	5.585	0	+0.00(+0.00%)
Apr 22, 2005	5.585	5.585	5.585	5.585	0	+0.00(+0.00%)
Apr 21, 2005	5.585	5.585	5.585	5.585	0	+0.00(+0.00%)
Apr 20, 2005	5.749	5.749	5.585	5.585	3,840	-0.25(-4.24%)
Apr 19, 2005	5.832	5.832	5.832	5.832	0	+0.00(+0.00%)
Apr 18, 2005	5.450	5.860	5.417	5.832	20,644	+0.44(+8.25%)
Apr 15, 2005	5.395	5.395	5.388	5.388	4,805	-0.03(-0.54%)
Apr 14, 2005	5.417	5.417	5.417	5.417	768	-0.12(-2.11%)
Apr 13, 2005	5.536	5.536	5.533	5.533	960	-0.10(-1.81%)
Apr 12, 2005	5.450	5.664	5.443	5.636	12,482	+0.22(+4.07%)
Apr 11, 2005	5.415	5.415	5.415	5.415	0	+0.00(+0.00%)
Apr 08, 2005	5.415	5.415	5.415	5.415	0	+0.00(+0.00%)
Apr 07, 2005	5.415	5.415	5.415	5.415	2,400	+0.00(+0.00%)
Apr 06, 2005	5.415	5.415	5.415	5.415	0	+0.00(+0.00%)
Apr 05, 2005	5.415	5.415	5.415	5.415	0	+0.00(+0.00%)
Apr 04, 2005	5.415	5.415	5.415	5.415	2,400	+0.07(+1.30%)
Apr 01, 2005	5.346	5.346	5.346	5.346	0	+0.00(+0.00%)
Mar 31, 2005	5.346	5.346	5.346	5.346	1,440	-0.07(-1.28%)
Mar 30, 2005	5.346	5.415	5.346	5.415	9,122	+0.03(+0.65%)
Mar 29, 2005	5.381	5.381	5.381	5.381	480	-0.10(-1.90%)
Mar 28, 2005	5.485	5.485	5.485	5.485	0	+0.00(+0.00%)
Mar 24, 2005	5.485	5.485	5.485	5.485	0	+0.00(+0.00%)
Mar 23, 2005	5.289	5.624	5.289	5.485	18,397	+0.13(+2.36%)
Mar 22, 2005	5.415	5.415	5.358	5.358	3,600	-0.23(-4.12%)
Mar 21, 2005	5.589	5.589	5.589	5.589	0	+0.00(+0.00%)
Mar 18, 2005	5.589	5.589	5.589	5.589	0	+0.00(+0.00%)
Mar 17, 2005	5.589	5.589	5.589	5.589	0	+0.00(+0.00%)
Mar 16, 2005	5.590	5.590	5.589	5.589	2,659	+0.03(+0.50%)
Mar 15, 2005	5.554	5.561	5.554	5.561	6,241	+0.00(+0.08%)
Mar 14, 2005	5.557	5.557	5.557	5.557	2,400	-0.02(-0.42%)
Mar 11, 2005	5.581	5.581	5.581	5.581	0	+0.00(+0.00%)
Mar 10, 2005	5.581	5.581	5.581	5.581	0	+0.00(+0.00%)
Mar 09, 2005	5.692	5.692	5.581	5.581	1,440	-0.09(-1.64%)
Mar 08, 2005	5.674	5.674	5.674	5.674	0	+0.00(+0.00%)
Mar 07, 2005	5.636	5.690	5.603	5.674	15,382	+0.04(+0.64%)
Mar 04, 2005	5.450	5.638	5.443	5.638	13,808	+0.39(+7.35%)
Mar 03, 2005	5.252	5.252	5.252	5.252	0	+0.00(+0.00%)
Mar 02, 2005	4.999	5.252	4.999	5.252	4,801	+0.24(+4.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.